Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sangamo Therapeutics
(NQ:
SGMO
)
0.5614
+0.0380 (+7.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2017
4.700
5.250
4.600
5.200
1,147,699
+0.50(+10.64%)
Mar 30, 2017
4.650
4.800
4.500
4.700
518,201
+0.05(+1.08%)
Mar 29, 2017
4.250
4.750
4.150
4.650
1,445,472
+0.60(+14.81%)
Mar 28, 2017
4.150
4.263
4.050
4.050
294,438
-0.15(-3.57%)
Mar 27, 2017
4.050
4.300
4.011
4.200
207,562
+0.10(+2.44%)
Mar 24, 2017
4.250
4.250
4.025
4.100
354,182
-0.10(-2.38%)
Mar 23, 2017
4.050
4.250
3.950
4.200
460,952
+0.20(+5.00%)
Mar 22, 2017
4.050
4.075
3.850
4.000
622,069
-0.05(-1.23%)
Mar 21, 2017
4.400
4.400
4.000
4.050
606,089
-0.30(-6.90%)
Mar 20, 2017
4.250
4.400
4.150
4.350
582,260
+0.15(+3.57%)
Mar 17, 2017
4.250
4.300
4.200
4.200
391,035
-0.15(-3.45%)
Mar 16, 2017
4.400
4.450
4.300
4.350
210,457
-0.05(-1.14%)
Mar 15, 2017
4.350
4.500
4.350
4.400
495,517
+0.05(+1.15%)
Mar 14, 2017
4.300
4.425
4.200
4.350
555,360
+0.00(+0.00%)
Mar 13, 2017
4.300
4.425
4.250
4.350
403,232
+0.00(+0.00%)
Mar 10, 2017
4.400
4.425
4.300
4.350
585,612
+0.00(+0.00%)
Mar 09, 2017
4.200
4.400
4.200
4.350
468,654
+0.15(+3.57%)
Mar 08, 2017
4.150
4.450
4.100
4.200
1,032,233
+0.05(+1.20%)
Mar 07, 2017
4.550
4.550
4.150
4.150
1,027,106
-0.40(-8.79%)
Mar 06, 2017
4.700
4.734
4.500
4.550
485,738
-0.20(-4.21%)
Mar 03, 2017
4.550
4.850
4.512
4.750
601,617
+0.15(+3.26%)
Mar 02, 2017
4.650
4.800
4.500
4.600
601,791
-0.10(-2.13%)
Mar 01, 2017
4.750
4.800
4.500
4.700
1,627,913
+0.15(+3.30%)
Feb 28, 2017
4.150
4.600
3.900
4.550
2,553,156
+0.25(+5.81%)
Feb 27, 2017
4.200
4.400
3.900
4.300
852,945
+0.30(+7.50%)
Feb 24, 2017
3.750
4.050
3.750
4.000
644,689
+0.15(+3.90%)
Feb 23, 2017
3.700
3.900
3.650
3.850
540,885
+0.15(+4.05%)
Feb 22, 2017
3.900
3.950
3.700
3.700
507,058
-0.25(-6.33%)
Feb 21, 2017
4.000
4.100
3.850
3.950
339,515
-0.05(-1.25%)
Feb 17, 2017
4.000
4.000
4.000
0
+0.00(+0.00%)
Feb 16, 2017
4.200
4.250
3.900
4.000
426,976
-0.20(-4.76%)
Feb 15, 2017
4.050
4.350
3.950
4.200
803,410
+0.15(+3.70%)
Feb 14, 2017
3.700
4.100
3.650
4.050
592,886
+0.30(+8.00%)
Feb 13, 2017
3.800
3.900
3.600
3.750
395,824
-0.10(-2.60%)
Feb 10, 2017
3.800
3.900
3.700
3.850
271,685
+0.10(+2.67%)
Feb 09, 2017
3.600
3.800
3.600
3.750
281,924
+0.15(+4.17%)
Feb 08, 2017
3.800
3.825
3.550
3.600
470,494
-0.25(-6.49%)
Feb 07, 2017
3.900
4.000
3.750
3.850
481,668
+0.00(+0.00%)
Feb 06, 2017
3.750
3.950
3.750
3.850
360,706
+0.10(+2.67%)
Feb 03, 2017
3.650
3.750
3.600
3.750
315,583
+0.10(+2.74%)
Feb 02, 2017
3.650
3.700
3.575
3.650
281,167
+0.05(+1.39%)
Feb 01, 2017
3.550
3.650
3.500
3.600
327,026
+0.10(+2.86%)
Jan 31, 2017
3.500
3.600
3.350
3.500
514,030
-0.05(-1.41%)
Jan 30, 2017
3.450
3.550
3.375
3.550
349,187
+0.00(+0.00%)
Jan 27, 2017
3.550
3.675
3.400
3.550
315,024
+0.05(+1.43%)
Jan 26, 2017
3.550
3.600
3.500
3.500
273,693
-0.10(-2.78%)
Jan 25, 2017
3.600
3.655
3.550
3.600
273,092
+0.00(+0.00%)
Jan 24, 2017
3.550
3.675
3.400
3.600
964,781
+0.10(+2.86%)
Jan 23, 2017
3.600
3.700
3.450
3.500
831,852
-0.15(-4.11%)
Jan 20, 2017
3.950
4.000
3.650
3.650
1,230,887
-0.30(-7.59%)
Jan 19, 2017
4.150
4.150
3.766
3.950
1,696,307
-0.15(-3.66%)
Jan 18, 2017
4.100
4.225
4.000
4.100
516,559
+0.00(+0.00%)
Jan 17, 2017
4.400
4.400
4.050
4.100
1,166,004
-0.30(-6.82%)
Jan 13, 2017
4.400
4.400
4.400
0
+0.45(+11.39%)
Jan 12, 2017
3.600
4.050
3.600
3.950
1,283,599
+0.30(+8.22%)
Jan 11, 2017
4.000
4.000
3.550
3.650
1,201,499
+0.00(+0.00%)
Jan 10, 2017
3.750
3.850
3.550
3.650
462,796
-0.05(-1.35%)
Jan 09, 2017
3.750
3.875
3.600
3.700
621,505
+0.05(+1.37%)
Jan 06, 2017
3.500
3.750
3.400
3.650
1,491,536
+0.20(+5.80%)
Jan 05, 2017
3.550
3.550
3.250
3.450
907,515
-0.05(-1.43%)
Jan 04, 2017
3.150
3.550
3.000
3.500
1,193,962
+0.40(+12.90%)
Jan 03, 2017
3.100
3.150
3.000
3.100
352,665
+0.05(+1.64%)
Dec 30, 2016
3.050
3.050
3.050
0
+0.00(+0.00%)
Dec 29, 2016
2.900
3.050
2.900
3.050
766,231
+0.15(+5.17%)
Dec 28, 2016
2.950
3.000
2.850
2.900
653,955
-0.10(-3.33%)
Dec 27, 2016
3.150
3.150
2.950
3.000
842,029
-0.10(-3.23%)
Dec 23, 2016
3.100
3.100
3.100
0
+0.20(+6.90%)
Dec 22, 2016
3.350
3.350
2.850
2.900
1,085,272
-0.35(-10.77%)
Dec 21, 2016
3.200
3.350
3.100
3.250
316,065
+0.00(+0.00%)
Dec 20, 2016
3.500
3.550
3.050
3.250
615,579
-0.20(-5.80%)
Dec 19, 2016
3.600
3.700
3.350
3.450
612,628
-0.20(-5.48%)
Dec 16, 2016
3.400
3.700
3.300
3.650
2,863,065
+0.25(+7.35%)
Dec 15, 2016
3.350
3.600
3.250
3.400
1,225,307
+0.05(+1.49%)
Dec 14, 2016
3.200
3.500
3.200
3.350
1,228,079
+0.10(+3.08%)
Dec 13, 2016
3.050
3.350
3.000
3.250
1,053,021
+0.20(+6.56%)
Dec 12, 2016
3.150
3.200
2.950
3.050
994,950
-0.15(-4.69%)
Dec 09, 2016
2.700
3.350
2.700
3.200
1,601,307
+0.50(+18.52%)
Dec 08, 2016
2.900
2.950
2.650
2.700
1,463,448
-0.25(-8.47%)
Dec 07, 2016
2.900
3.000
2.800
2.950
1,249,665
-0.05(-1.67%)
Dec 06, 2016
3.150
3.200
2.950
3.000
852,937
-0.10(-3.23%)
Dec 05, 2016
3.200
3.375
3.050
3.100
1,118,061
+0.00(+0.00%)
Dec 02, 2016
3.050
3.250
2.900
3.100
1,023,633
+0.05(+1.64%)
Dec 01, 2016
3.200
3.250
3.000
3.050
999,888
-0.15(-4.69%)
Nov 30, 2016
3.350
3.450
3.200
3.200
831,559
-0.05(-1.54%)
Nov 29, 2016
3.350
3.400
3.200
3.250
674,742
+0.00(+0.00%)
Nov 28, 2016
3.500
3.600
3.200
3.250
1,273,057
-0.25(-7.14%)
Nov 25, 2016
3.500
3.650
3.450
3.500
463,921
+0.00(+0.00%)
Nov 23, 2016
3.500
3.500
3.500
0
-0.20(-5.41%)
Nov 22, 2016
3.850
4.000
3.700
3.700
745,128
-0.20(-5.13%)
Nov 21, 2016
4.100
4.100
3.850
3.900
853,993
-0.10(-2.50%)
Nov 18, 2016
4.100
4.150
3.950
4.000
554,720
-0.05(-1.23%)
Nov 17, 2016
4.100
4.250
4.000
4.050
851,290
-0.10(-2.41%)
Nov 16, 2016
4.400
4.550
4.100
4.150
751,499
-0.20(-4.60%)
Nov 15, 2016
4.500
4.550
4.200
4.350
880,546
-0.20(-4.40%)
Nov 14, 2016
4.450
4.600
4.250
4.550
932,825
+0.10(+2.25%)
Nov 11, 2016
4.300
4.550
4.100
4.450
1,564,513
+0.15(+3.49%)
Nov 10, 2016
4.050
4.450
3.900
4.300
1,315,798
+0.35(+8.86%)
Nov 09, 2016
3.450
4.000
3.450
3.950
1,556,823
+0.60(+17.91%)
Nov 08, 2016
3.400
3.475
3.300
3.350
810,249
-0.15(-4.29%)
Nov 07, 2016
3.350
3.500
3.200
3.500
868,936
+0.20(+6.06%)
Nov 04, 2016
3.250
3.350
3.200
3.300
1,031,167
+0.10(+3.12%)
Nov 03, 2016
3.450
3.450
3.200
3.200
896,685
-0.30(-8.57%)
Nov 02, 2016
3.600
3.600
3.450
3.500
398,639
-0.15(-4.11%)
Nov 01, 2016
3.350
3.650
3.100
3.650
1,048,407
+0.10(+2.82%)
Oct 31, 2016
3.600
3.600
3.450
3.550
488,014
+0.05(+1.43%)
Oct 28, 2016
3.800
3.800
3.500
3.500
813,413
-0.25(-6.67%)
Oct 27, 2016
3.600
4.050
3.600
3.750
670,450
+0.00(+0.00%)
Oct 26, 2016
3.700
3.950
3.650
3.750
564,084
+0.10(+2.74%)
Oct 25, 2016
3.650
3.900
3.650
3.650
663,129
-0.10(-2.67%)
Oct 24, 2016
3.950
4.000
3.675
3.750
693,180
-0.20(-5.06%)
Oct 21, 2016
3.800
4.000
3.750
3.950
750,901
+0.10(+2.60%)
Oct 20, 2016
3.600
3.850
3.550
3.850
1,027,247
+0.25(+6.94%)
Oct 19, 2016
3.750
3.850
3.500
3.600
1,586,626
-0.30(-7.69%)
Oct 18, 2016
3.850
3.950
3.850
3.900
374,628
+0.05(+1.30%)
Oct 17, 2016
3.850
3.900
3.650
3.850
677,636
-0.04(-1.03%)
Oct 14, 2016
4.090
4.170
3.890
3.890
1,001,539
-0.16(-3.95%)
Oct 13, 2016
4.030
4.160
3.980
4.050
627,781
-0.08(-1.94%)
Oct 12, 2016
4.500
4.570
4.060
4.130
940,373
-0.37(-8.22%)
Oct 11, 2016
4.560
4.718
4.480
4.500
831,371
-0.10(-2.17%)
Oct 10, 2016
4.390
4.605
4.310
4.600
590,472
+0.27(+6.24%)
Oct 07, 2016
4.390
4.420
4.270
4.330
566,620
-0.03(-0.69%)
Oct 06, 2016
4.660
4.720
4.360
4.360
1,019,173
-0.38(-8.02%)
Oct 05, 2016
4.770
4.870
4.700
4.740
863,525
+0.00(+0.00%)
Oct 04, 2016
4.600
4.825
4.600
4.740
1,853,786
+0.13(+2.82%)
Oct 03, 2016
4.600
4.700
4.530
4.610
585,378
-0.02(-0.43%)
Sep 30, 2016
4.610
4.770
4.550
4.630
726,201
+0.06(+1.31%)
Sep 29, 2016
4.860
4.895
4.570
4.570
937,127
-0.32(-6.54%)
Sep 28, 2016
4.960
5.060
4.825
4.890
831,096
-0.04(-0.81%)
Sep 27, 2016
4.860
5.060
4.830
4.930
683,158
+0.07(+1.44%)
Sep 26, 2016
4.960
5.030
4.820
4.860
588,205
-0.14(-2.80%)
Sep 23, 2016
4.800
5.040
4.775
5.000
999,250
+0.18(+3.73%)
Sep 22, 2016
4.730
4.875
4.640
4.820
1,219,502
+0.10(+2.12%)
Sep 21, 2016
4.730
4.870
4.530
4.720
713,305
+0.10(+2.16%)
Sep 20, 2016
4.750
4.750
4.610
4.620
749,838
-0.08(-1.70%)
Sep 19, 2016
4.620
4.750
4.580
4.700
780,109
+0.13(+2.84%)
Sep 16, 2016
4.690
4.735
4.510
4.570
1,382,790
-0.15(-3.18%)
Sep 15, 2016
4.720
4.745
4.625
4.720
540,008
+0.02(+0.43%)
Sep 14, 2016
4.540
4.805
4.540
4.700
878,988
+0.19(+4.21%)
Sep 13, 2016
4.600
4.660
4.450
4.510
1,290,325
-0.17(-3.63%)
Sep 12, 2016
4.360
4.680
4.360
4.680
1,904,127
+0.32(+7.34%)
Sep 09, 2016
4.650
4.705
4.360
4.360
1,068,013
-0.34(-7.23%)
Sep 08, 2016
4.710
4.710
4.530
4.700
1,138,174
+0.16(+3.52%)
Sep 07, 2016
4.490
4.609
4.480
4.540
642,838
+0.04(+0.89%)
Sep 06, 2016
4.390
4.540
4.320
4.500
1,457,393
+0.18(+4.17%)
Sep 02, 2016
4.360
4.320
4.320
4.320
465,400
-0.01(-0.23%)
Sep 01, 2016
4.270
4.340
4.180
4.330
787,559
+0.04(+0.93%)
Aug 31, 2016
4.310
4.440
4.190
4.290
866,055
-0.05(-1.15%)
Aug 30, 2016
4.260
4.380
4.260
4.340
454,863
+0.06(+1.40%)
Aug 29, 2016
4.300
4.370
4.260
4.280
567,300
+0.00(+0.00%)
Aug 26, 2016
4.200
4.300
4.190
4.280
860,096
+0.10(+2.39%)
Aug 25, 2016
4.190
4.240
4.080
4.180
1,716,341
+0.05(+1.21%)
Aug 24, 2016
4.380
4.470
4.130
4.130
1,071,960
-0.27(-6.14%)
Aug 23, 2016
4.450
4.495
4.391
4.400
495,802
-0.02(-0.45%)
Aug 22, 2016
4.430
4.450
4.265
4.420
904,116
+0.03(+0.68%)
Aug 19, 2016
4.390
4.490
4.380
4.390
440,870
-0.03(-0.68%)
Aug 18, 2016
4.400
4.430
4.350
4.420
578,222
+0.01(+0.23%)
Aug 17, 2016
4.500
4.590
4.380
4.410
433,697
-0.09(-2.00%)
Aug 16, 2016
4.570
4.610
4.460
4.500
541,431
-0.12(-2.60%)
Aug 15, 2016
4.440
4.670
4.400
4.620
689,452
+0.21(+4.76%)
Aug 12, 2016
4.460
4.520
4.360
4.410
1,419,378
-0.03(-0.68%)
Aug 11, 2016
5.000
5.000
4.380
4.440
1,710,167
-0.13(-2.84%)
Aug 10, 2016
4.910
4.910
4.560
4.570
1,148,661
-0.35(-7.11%)
Aug 09, 2016
4.810
4.990
4.717
4.920
816,686
+0.12(+2.50%)
Aug 08, 2016
4.820
5.000
4.800
4.800
1,005,508
-0.01(-0.21%)
Aug 05, 2016
4.830
4.930
4.750
4.810
1,052,129
-0.05(-1.03%)
Aug 04, 2016
5.100
5.260
4.740
4.860
4,975,486
-1.98(-28.95%)
Aug 03, 2016
6.520
6.910
6.490
6.840
920,100
+0.27(+4.11%)
Aug 02, 2016
6.600
6.700
6.420
6.570
949,914
-0.04(-0.61%)
Aug 01, 2016
6.370
6.620
6.370
6.610
702,675
+0.28(+4.42%)
Jul 29, 2016
6.130
6.345
6.050
6.330
638,723
+0.17(+2.76%)
Jul 28, 2016
6.350
6.430
6.120
6.160
457,886
-0.18(-2.84%)
Jul 27, 2016
5.880
6.410
5.880
6.340
943,212
+0.51(+8.75%)
Jul 26, 2016
5.720
5.975
5.710
5.830
727,765
+0.07(+1.22%)
Jul 25, 2016
5.790
5.867
5.720
5.760
507,074
-0.01(-0.17%)
Jul 22, 2016
5.860
5.980
5.750
5.770
383,680
-0.08(-1.37%)
Jul 21, 2016
5.680
5.965
5.645
5.850
765,736
+0.22(+3.91%)
Jul 20, 2016
5.470
5.680
5.430
5.630
1,517,553
+0.20(+3.68%)
Jul 19, 2016
5.740
5.770
5.420
5.430
580,828
-0.34(-5.89%)
Jul 18, 2016
5.710
5.850
5.670
5.770
307,902
+0.05(+0.87%)
Jul 15, 2016
5.610
5.735
5.595
5.720
714,252
+0.13(+2.33%)
Jul 14, 2016
5.780
5.780
5.560
5.590
500,164
-0.13(-2.27%)
Jul 13, 2016
6.160
6.190
5.680
5.720
779,676
-0.38(-6.23%)
Jul 12, 2016
6.040
6.180
5.990
6.100
708,581
+0.10(+1.67%)
Jul 11, 2016
6.180
6.230
5.950
6.000
873,789
-0.18(-2.91%)
Jul 08, 2016
6.120
6.265
6.100
6.180
819,789
+0.08(+1.31%)
Jul 07, 2016
6.130
6.220
5.960
6.100
594,977
+0.14(+2.35%)
Jul 05, 2016
5.940
6.030
5.793
5.960
555,723
-0.06(-1.00%)
Jul 01, 2016
5.760
6.020
6.020
6.020
708,600
+0.23(+3.97%)
Jun 30, 2016
5.730
5.851
5.670
5.790
637,939
+0.02(+0.35%)
Jun 29, 2016
5.680
5.810
5.550
5.770
695,319
+0.21(+3.78%)
Jun 28, 2016
5.250
5.580
5.250
5.560
932,091
+0.42(+8.17%)
Jun 27, 2016
5.390
5.490
5.060
5.140
1,158,158
-0.37(-6.72%)
Jun 24, 2016
5.570
5.750
5.450
5.510
1,116,007
-0.41(-6.93%)
Jun 23, 2016
5.730
5.920
5.660
5.920
548,172
+0.30(+5.34%)
Jun 22, 2016
5.640
5.910
5.480
5.620
579,867
-0.02(-0.35%)
Jun 21, 2016
5.740
5.786
5.470
5.640
616,117
-0.08(-1.40%)
Jun 20, 2016
5.780
6.000
5.540
5.720
880,666
+0.10(+1.78%)
Jun 17, 2016
5.870
5.930
5.610
5.620
1,405,484
-0.28(-4.75%)
Jun 16, 2016
5.940
5.966
5.710
5.900
641,030
-0.08(-1.34%)
Jun 15, 2016
6.080
6.130
5.920
5.980
866,410
-0.01(-0.17%)
Jun 14, 2016
6.220
6.390
5.920
5.990
872,795
-0.24(-3.85%)
Jun 13, 2016
6.390
6.510
6.160
6.230
958,663
-0.21(-3.26%)
Jun 10, 2016
6.750
6.760
6.370
6.440
768,188
-0.31(-4.59%)
Jun 09, 2016
6.920
7.050
6.750
6.750
797,961
-0.23(-3.30%)
Jun 08, 2016
7.230
7.280
6.920
6.980
732,296
-0.22(-3.06%)
Jun 07, 2016
7.510
7.600
7.190
7.200
718,963
-0.30(-4.00%)
Jun 06, 2016
7.150
7.550
6.940
7.500
1,304,468
+0.43(+6.08%)
Jun 03, 2016
7.250
7.350
6.920
7.070
919,131
-0.12(-1.67%)
Jun 02, 2016
6.930
7.190
6.880
7.190
961,258
+0.26(+3.75%)
Jun 01, 2016
6.960
7.090
6.820
6.930
795,864
+0.03(+0.43%)
May 31, 2016
6.740
6.980
6.690
6.900
588,907
+0.23(+3.45%)
May 27, 2016
6.560
6.670
6.670
6.670
360,400
+0.13(+1.99%)
May 26, 2016
6.750
6.750
6.510
6.540
472,203
-0.20(-2.97%)
May 25, 2016
6.540
6.870
6.460
6.740
894,613
+0.27(+4.17%)
May 24, 2016
6.380
6.530
6.320
6.470
803,244
+0.16(+2.54%)
May 23, 2016
6.270
6.610
6.190
6.310
903,162
+0.04(+0.64%)
May 20, 2016
6.050
6.270
6.050
6.270
615,003
+0.26(+4.33%)
May 19, 2016
6.090
6.290
5.830
6.010
506,805
-0.11(-1.80%)
May 18, 2016
6.000
6.260
6.000
6.120
550,413
+0.08(+1.32%)
May 17, 2016
5.930
6.310
5.900
6.040
1,047,278
+0.07(+1.17%)
May 16, 2016
6.150
6.170
5.870
5.970
1,586,134
-0.13(-2.13%)
May 13, 2016
6.000
6.230
5.950
6.100
1,043,312
+0.10(+1.67%)
May 12, 2016
6.090
6.090
5.720
6.000
1,589,898
-0.02(-0.33%)
May 11, 2016
6.210
6.290
6.000
6.020
820,244
-0.23(-3.68%)
May 10, 2016
6.160
6.310
6.000
6.250
638,523
+0.11(+1.79%)
May 09, 2016
5.930
6.280
5.930
6.140
680,505
+0.25(+4.24%)
May 06, 2016
5.730
6.000
5.700
5.890
855,476
+0.07(+1.20%)
May 05, 2016
5.660
5.900
5.400
5.820
1,235,454
+0.22(+3.93%)
May 04, 2016
5.940
5.950
5.575
5.600
1,034,900
-0.45(-7.44%)
May 03, 2016
6.640
6.810
6.040
6.050
1,030,344
-0.43(-6.64%)
May 02, 2016
6.340
6.480
6.154
6.480
536,026
+0.18(+2.86%)
Apr 29, 2016
6.300
6.450
6.140
6.300
809,798
+0.00(+0.00%)
Apr 28, 2016
6.380
6.640
6.260
6.300
532,212
-0.09(-1.41%)
Apr 27, 2016
6.590
6.594
6.250
6.390
808,739
-0.24(-3.62%)
Apr 26, 2016
7.210
7.300
6.570
6.630
1,059,522
-0.61(-8.43%)
Apr 25, 2016
7.100
7.520
7.080
7.240
764,534
+0.12(+1.69%)
Apr 22, 2016
6.970
7.160
6.770
7.120
571,593
+0.15(+2.15%)
Apr 21, 2016
6.650
6.980
6.600
6.970
635,365
+0.27(+4.03%)
Apr 20, 2016
6.810
6.980
6.580
6.700
573,463
-0.07(-1.03%)
Apr 19, 2016
7.050
7.060
6.680
6.770
520,096
-0.23(-3.29%)
Apr 18, 2016
6.910
7.090
6.800
7.000
417,375
+0.09(+1.30%)
Apr 15, 2016
6.980
7.080
6.780
6.910
466,859
-0.13(-1.85%)
Apr 14, 2016
7.010
7.080
6.840
7.040
672,730
+0.08(+1.15%)
Apr 13, 2016
6.800
7.025
6.680
6.960
684,925
+0.24(+3.57%)
Apr 12, 2016
6.630
6.730
6.430
6.720
670,289
+0.13(+1.97%)
Apr 11, 2016
6.940
7.060
6.558
6.590
657,779
-0.31(-4.49%)
Apr 08, 2016
7.100
7.149
6.750
6.900
1,025,781
-0.04(-0.58%)
Apr 07, 2016
6.740
7.120
6.640
6.940
1,322,459
+0.20(+2.97%)
Apr 06, 2016
6.340
6.750
6.340
6.740
1,275,508
+0.42(+6.65%)
Apr 05, 2016
6.270
6.480
6.180
6.320
641,217
+0.01(+0.16%)
Apr 04, 2016
6.310
6.650
6.240
6.310
1,113,541
+0.10(+1.61%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.